65,750€
1,54%
Echtzeit-Aktienkurs Sensient Technologies Corp.
Bid:
Ask:
Aktienkurse zur Sensient Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 65,00 | 68,50 | 64,75 | 66,00 | 1,93% | - |
| 25.04.2024 | 65,25 | 65,25 | 64,25 | 64,75 | -0,77% | - |
| 24.04.2024 | 65,25 | 66,25 | 64,50 | 65,25 | 0,00% | - |
| 23.04.2024 | 64,75 | 65,75 | 64,75 | 65,25 | 0,38% | - |
| 22.04.2024 | 64,75 | 65,50 | 64,25 | 65,00 | 0,00% | - |
| 19.04.2024 | 64,25 | 65,00 | 63,50 | 65,00 | 1,17% | - |
| 18.04.2024 | 63,50 | 64,75 | 63,25 | 64,25 | 0,78% | - |
| 17.04.2024 | 64,25 | 65,25 | 63,25 | 63,75 | -1,16% | - |
| 16.04.2024 | 65,00 | 65,50 | 63,75 | 64,50 | -0,77% | - |
| 15.04.2024 | 63,75 | 65,50 | 63,75 | 65,00 | 1,17% | - |
| 12.04.2024 | 64,75 | 65,50 | 63,75 | 64,25 | -0,77% | - |
| 11.04.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 1,17% | - |
| 10.04.2024 | 66,25 | 66,25 | 63,25 | 64,00 | -3,40% | - |
| 09.04.2024 | 64,25 | 67,25 | 64,25 | 66,25 | 3,11% | - |
| 08.04.2024 | 62,25 | 65,25 | 62,00 | 64,25 | 3,21% | - |
| 05.04.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 04.04.2024 | 63,25 | 63,75 | 62,25 | 62,25 | -1,97% | - |
| 03.04.2024 | 62,75 | 63,75 | 62,25 | 63,50 | 1,20% | - |
| 02.04.2024 | 64,00 | 64,25 | 62,25 | 62,75 | -2,33% | - |
| 28.03.2024 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 27.03.2024 | 62,25 | 63,75 | 62,25 | 63,75 | 2,41% | - |
| 26.03.2024 | 62,50 | 62,75 | 61,75 | 62,25 | -0,40% | - |
| 25.03.2024 | 62,50 | 63,25 | 62,25 | 62,50 | -1,19% | - |
| 22.03.2024 | 64,25 | 64,75 | 62,75 | 63,25 | -1,56% | - |
| 21.03.2024 | 63,75 | 64,50 | 63,75 | 64,25 | 0,78% | - |
| 20.03.2024 | 62,75 | 64,25 | 62,75 | 63,75 | 1,19% | - |
| 19.03.2024 | 62,50 | 63,25 | 62,25 | 63,00 | 0,40% | - |
| 18.03.2024 | 63,25 | 63,25 | 62,25 | 62,75 | -0,79% | - |
| 15.03.2024 | 62,50 | 63,50 | 62,00 | 63,25 | 1,61% | - |
| 14.03.2024 | 64,00 | 64,25 | 61,75 | 62,25 | -2,73% | - |
| 13.03.2024 | 63,25 | 64,25 | 63,25 | 64,00 | 0,79% | - |
| 12.03.2024 | 63,25 | 63,50 | 62,75 | 63,50 | 0,00% | - |
| 11.03.2024 | 62,75 | 63,75 | 62,25 | 63,50 | 1,20% | - |
| 08.03.2024 | 62,00 | 63,25 | 61,75 | 62,75 | 1,21% | - |
| 07.03.2024 | 60,75 | 62,00 | 60,50 | 62,00 | 2,06% | - |
| 06.03.2024 | 61,00 | 61,50 | 60,25 | 60,75 | -0,41% | - |
| 05.03.2024 | 61,50 | 61,75 | 60,75 | 61,00 | -0,81% | - |
| 04.03.2024 | 61,50 | 61,75 | 61,25 | 61,50 | 0,00% | - |
| 01.03.2024 | 62,00 | 62,00 | 60,75 | 61,50 | -0,81% | - |
| 29.02.2024 | 59,50 | 62,25 | 59,25 | 62,00 | 4,20% | - |
| 28.02.2024 | 60,00 | 60,25 | 59,25 | 59,50 | -0,83% | - |
| 27.02.2024 | 60,50 | 61,25 | 59,75 | 60,00 | -1,23% | - |
| 26.02.2024 | 62,50 | 62,50 | 60,25 | 60,75 | -2,80% | - |
| 23.02.2024 | 61,50 | 62,75 | 61,25 | 62,50 | 2,04% | - |
| 22.02.2024 | 61,00 | 61,75 | 60,75 | 61,25 | 0,41% | - |
| 21.02.2024 | 60,25 | 61,25 | 60,00 | 61,00 | 1,24% | - |
| 20.02.2024 | 61,00 | 61,00 | 59,75 | 60,25 | -1,23% | - |
| 19.02.2024 | 60,75 | 61,00 | 60,75 | 61,00 | 0,41% | - |
| 16.02.2024 | 60,00 | 61,25 | 59,50 | 60,75 | 1,25% | - |
| 15.02.2024 | 58,00 | 60,25 | 57,75 | 60,00 | 3,90% | - |
| 14.02.2024 | 57,00 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 13.02.2024 | 57,75 | 58,25 | 56,00 | 57,25 | -0,87% | - |
| 12.02.2024 | 56,00 | 57,75 | 54,75 | 57,75 | 3,13% | - |
| 09.02.2024 | 58,25 | 58,25 | 51,25 | 56,00 | -3,86% | - |
| 08.02.2024 | 58,50 | 58,75 | 57,75 | 58,25 | -0,43% | - |
| 07.02.2024 | 57,50 | 58,75 | 57,25 | 58,50 | 1,74% | - |
| 06.02.2024 | 56,75 | 57,75 | 56,75 | 57,50 | 1,32% | - |
| 05.02.2024 | 58,25 | 58,50 | 56,75 | 56,75 | -2,99% | - |
| 02.02.2024 | 57,75 | 58,75 | 56,75 | 58,50 | 1,30% | - |
| 01.02.2024 | 57,50 | 57,75 | 56,75 | 57,75 | 0,43% | - |
| 31.01.2024 | 58,50 | 59,25 | 57,25 | 57,50 | -1,29% | - |
| 30.01.2024 | 58,25 | 58,75 | 57,75 | 58,25 | -0,43% | - |
| 29.01.2024 | 57,75 | 58,75 | 57,75 | 58,50 | 0,86% | - |
| 26.01.2024 | 57,00 | 58,25 | 56,75 | 58,00 | 1,31% | - |
| 25.01.2024 | 56,00 | 57,25 | 55,75 | 57,25 | 2,23% | - |
| 24.01.2024 | 57,00 | 57,25 | 55,75 | 56,00 | -2,61% | - |
| 23.01.2024 | 57,00 | 58,25 | 57,00 | 57,50 | 0,00% | - |
| 22.01.2024 | 56,00 | 57,75 | 56,00 | 57,50 | 2,68% | - |
| 19.01.2024 | 55,50 | 56,25 | 54,75 | 56,00 | 0,90% | - |
| 18.01.2024 | 55,50 | 56,00 | 55,25 | 55,50 | 0,00% | - |
| 17.01.2024 | 56,50 | 56,75 | 55,25 | 55,50 | -1,77% | - |
| 16.01.2024 | 57,25 | 57,75 | 56,25 | 56,50 | -1,31% | - |
| 15.01.2024 | 57,50 | 57,50 | 57,25 | 57,25 | 0,00% | - |
| 12.01.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 11.01.2024 | 57,50 | 57,75 | 56,75 | 56,75 | -1,30% | - |
| 10.01.2024 | 57,50 | 57,75 | 56,75 | 57,50 | 0,00% | - |
| 09.01.2024 | 58,50 | 58,50 | 56,75 | 57,50 | -0,86% | - |
| 08.01.2024 | 57,50 | 58,25 | 57,25 | 58,00 | 0,43% | - |
| 05.01.2024 | 58,50 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 04.01.2024 | 58,75 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 03.01.2024 | 60,25 | 60,25 | 58,75 | 58,75 | -2,08% | - |
| 02.01.2024 | 60,25 | 60,75 | 59,75 | 60,00 | -0,41% | - |
| 29.12.2023 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 28.12.2023 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | - |
| 27.12.2023 | 60,25 | 60,50 | 59,75 | 59,75 | -0,83% | - |
| 22.12.2023 | 60,00 | 60,75 | 59,75 | 60,25 | 0,42% | - |
| 21.12.2023 | 60,00 | 60,25 | 59,25 | 60,00 | 0,00% | - |
| 20.12.2023 | 60,75 | 61,75 | 59,75 | 60,00 | -1,23% | - |
| 19.12.2023 | 59,50 | 61,25 | 59,25 | 60,75 | 2,10% | - |
| 18.12.2023 | 60,25 | 60,25 | 59,25 | 59,50 | -1,24% | - |
| 15.12.2023 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 14.12.2023 | 58,25 | 60,25 | 57,75 | 59,25 | 1,72% | - |
| 13.12.2023 | 57,00 | 58,75 | 56,75 | 58,25 | 2,64% | - |
| 12.12.2023 | 56,75 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 11.12.2023 | 57,00 | 57,50 | 56,75 | 56,75 | -0,44% | - |
| 08.12.2023 | 57,00 | 57,75 | 56,75 | 57,00 | 0,00% | - |
| 07.12.2023 | 56,50 | 57,25 | 56,25 | 57,00 | 0,88% | - |
| 06.12.2023 | 55,75 | 56,75 | 55,75 | 56,50 | 1,35% | - |
| 05.12.2023 | 55,25 | 55,75 | 54,25 | 55,75 | 0,90% | - |
| 04.12.2023 | 55,00 | 55,75 | 54,75 | 55,25 | 0,45% | - |